UPS cadeia de opções United Parcel Service, Inc.

Expiração Cboe delayed options data · em 06:43 UTC

Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.

Este vencimento precifica um movimento de aproximadamente ±9.0% (88.90–106.40) · IV ATM 35.5% · P/C open interest 0.31

CALLS								Strike	PUTS
Bid	Perguntar	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Perguntar	Vol	OI	IV	Δ	Γ	Θ
41.05	43.95		9		1.00	0.0002	0.000	55	0	0.0500		1	73.6%	-0.00	0.0005	-0.003
36.05	39.35			74.0%	1.00	0.0004	0.000	60	0	0.1000		12	68.4%	-0.00	0.0008	-0.004
31.10	34.35			64.4%	1.00	0.0006	0.000	65	0	0.1000		30	57.9%	-0.01	0.0013	-0.005
26.10	29.40			54.9%	0.99	0.0011	0.000	70	0	0.1600		47	51.2%	-0.01	0.0022	-0.006
21.15	24.50		7	49.7%	0.99	0.0024	-0.003	75	0.0500	0.1600	8	201	43.2%	-0.02	0.0043	-0.010
17.10	18.55		88	38.3%	0.97	0.0061	-0.009	80	0.1700	0.3000	9	633	39.0%	-0.05	0.0094	-0.018
12.30	13.95		203	37.7%	0.92	0.0149	-0.025	85	0.6200	0.7400	18	1,598	37.7%	-0.12	0.0190	-0.034
11.20	13.05			35.2%	0.90	0.0172	-0.029	86	0.7100	0.9400	6		37.5%	-0.14	0.0214	-0.037
10.30	12.25			35.9%	0.88	0.0198	-0.033	87	0.8700	1.08	29		37.0%	-0.17	0.0237	-0.041
9.45	10.90			31.4%	0.86	0.0224	-0.037	88	1.09	1.29	2		37.1%	-0.19	0.0261	-0.045
8.65	10.10			32.5%	0.83	0.0251	-0.042	89	1.24	1.53	1		36.6%	-0.22	0.0285	-0.049
8.05	9.30		359	34.3%	0.81	0.0278	-0.046	90	1.61	1.71	146	7,335	36.6%	-0.25	0.0307	-0.052
7.25	8.65			34.9%	0.78	0.0305	-0.050	91	1.74	2.03	4		35.8%	-0.29	0.0328	-0.055
6.70	7.90			35.8%	0.74	0.0330	-0.054	92	2.06	2.49	5		36.3%	-0.32	0.0348	-0.058
6.10	7.20			36.3%	0.71	0.0353	-0.058	93	2.39	2.83	4		35.9%	-0.36	0.0364	-0.060
5.40	6.55			36.0%	0.67	0.0373	-0.060	94	2.85	3.15	11		35.7%	-0.39	0.0377	-0.061
5.20	5.55	31	5,169	36.1%	0.63	0.0390	-0.063	95	3.20	3.60	62	2,402	35.2%	-0.43	0.0387	-0.062
4.45	5.00			35.4%	0.59	0.0404	-0.065	96	3.75	4.05	8		35.3%	-0.47	0.0394	-0.063
3.85	4.45			35.0%	0.55	0.0413	-0.065	97	4.15	4.75	38		35.4%	-0.51	0.0396	-0.063
3.45	3.95	17		35.4%	0.51	0.0418	-0.066	98	4.80	5.30	7		35.7%	-0.55	0.0395	-0.062
3.05	3.45	12		35.3%	0.47	0.0417	-0.065	99	5.25	5.90			35.0%	-0.59	0.0389	-0.060
2.72	2.90	392	18.5K	35.0%	0.43	0.0413	-0.064	100	6.00	6.35	4	2,050	34.5%	-0.63	0.0380	-0.059
2.23	2.65	2		34.9%	0.39	0.0403	-0.062	101	6.55	7.75			37.3%	-0.66	0.0368	-0.056
1.92	2.36	3		35.2%	0.35	0.0391	-0.060	102	6.95	8.50			36.1%	-0.70	0.0353	-0.053
1.63	2.05	181		35.2%	0.31	0.0374	-0.057	103	7.95	9.25			37.5%	-0.73	0.0335	-0.050
1.29	1.72	16		34.4%	0.28	0.0355	-0.054	104	8.65	9.50			34.3%	-0.76	0.0316	-0.047
1.19	1.39	151	6,201	34.6%	0.24	0.0333	-0.050	105	9.45	10.55	43	588	35.7%	-0.79	0.0294	-0.043
0.9900	1.15	237		34.2%	0.21	0.0310	-0.046	106	10.25	11.30	36		35.1%	-0.82	0.0272	-0.039
0.8200	1.01	15		34.5%	0.19	0.0286	-0.042	107	11.10	12.75			39.2%	-0.84	0.0249	-0.035
0.6800	0.8000	1		34.1%	0.16	0.0261	-0.038	108	11.90	14.20			43.0%	-0.86	0.0227	-0.032
0.5400	0.8000	1		35.0%	0.14	0.0236	-0.034	109	12.80	15.10			43.7%	-0.88	0.0204	-0.028
0.4700	0.6000	167	7,731	34.5%	0.12	0.0212	-0.031	110	13.75	14.70		176	34.2%	-0.90	0.0183	-0.025
0.3300	0.8400	3		37.2%	0.10	0.0188	-0.027	111	14.55	16.70			43.0%	-0.91	0.0162	-0.022
0.2800	0.4500			34.6%	0.09	0.0167	-0.024	112	15.55	17.50			43.2%	-0.93	0.0144	-0.019
0.2300	0.4500	1		35.6%	0.07	0.0146	-0.021	113	16.45	18.45			43.7%	-0.94	0.0127	-0.016
0.1500	0.2500	158	3,578	34.7%	0.05	0.0113	-0.017	115	18.40	19.95	1	100	41.4%	-0.95	0.0098	-0.012
0.0500	0.1300	45	4,798	36.3%	0.03	0.0060	-0.010	120	21.80	25.20		15		-0.98	0.0053	-0.006
0	0.1000	3	624	38.6%	0.01	0.0034	-0.006	125	26.80	30.75		51	38.3%	-0.99	0.0030	-0.002
0	0.2800		772	50.4%	0.01	0.0020	-0.004	130	31.75	35.75		30	42.2%	-0.99	0.0018	0.000
0	0.2700		75	55.4%	0.01	0.0013	-0.003	135	36.65	40.75			35.7%	-0.99	0.0012	0.000
0	0.4700		543	65.7%	0.00	0.0009	-0.002	140	42.50	45.75		4	74.2%	-1.00	0.0008	0.000
0	0.0700		53	54.8%	0.00	0.0006	-0.002	145	46.60	50.70				-1.00	0.0006	0.000

Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.

Sorriso de volatilidade — Nov 20, 2026

Página de volatilidade →

Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.

callsputs

UPS cadeia de opções United Parcel Service, Inc.

Sorriso de volatilidade — Nov 20, 2026

Consumo Cíclico

ETF

Tecnologia

Serviços Financeiros

Indústria

Consumo Defensivo